CTCP Nhựa Đồng Nai (dnp)

19.80
0.70
(3.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.80 -4.02% 20,900 -300 -0.0
18.10
21.90
19.80
2 tháng
(2025-10-06) 		0 0% 37,000 500 0.0
18.10
21.90
19.80
3 tháng
(2025-09-08) 		-0.20 -1.04% 141,500 -1,200 -0.0
18.10
21.90
19.80
6 tháng
(2025-06-09) 		-0.70 -3.54% 302,800 -1,400 -0.0
18.10
22.80
19.80
12 tháng
(2024-12-10) 		-1.40 -6.83% 767,363 -11,200 -0.2
18
22.80
19.80
24 tháng
(2023-12-18) 		-2.40 -11.16% 6,783,949 -67,451 -1.3
18
26.80
19.80
36 tháng
(2022-12-21) 		-5.30 -21.72% 21,317,486 -63,232 -1.2
18
30.90
19.80
60 tháng
(2020-12-31) 		1.10 6.11% 34,205,360 -278,937 -6.5
16.20
34.60
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
14.80
 56 14.80 14.80 14.80 0 0 0
15/07/2019
14.80
 18,100 14.90 14.90 14.00 0 0 0
12/07/2019
14.90
 0 14.90 14.90 14.90 0 0 0
11/07/2019
14.90
 5,600 14.70 14.90 14.00 0 0 0
10/07/2019
14.70
 1,000 14.60 14.70 14.70 0 0 0
09/07/2019
14.60
 5,600 14.80 14.80 14.10 0 1,600 -0.0
08/07/2019
14.80
 1,700 14.90 14.90 14.80 0 0 0
05/07/2019
14.90
 0 14.90 14.90 14.90 0 0 0
04/07/2019
14.90
 0 14.90 14.90 14.90 0 0 0
03/07/2019
14.90
 13,700 14.80 14.90 13.90 0 0 0
02/07/2019
14.80
 900 14.80 14.80 14.10 0 0 0
01/07/2019
14.80
 2,000 14.90 14.90 14.80 0 0 0
28/06/2019
14.90
 1,100 14.90 14.90 14.40 0 300 -0.0
27/06/2019
14.90
 200 14.90 14.90 14.90 0 0 0
26/06/2019
14.90
 200 15.00 15.00 14.20 0 0 0
25/06/2019
15.00
 3,100 14.50 15.00 14.50 0 0 0
24/06/2019
14.50
 3,200 14.30 14.50 13.90 0 0 0
21/06/2019
14.30
 2,055 13.60 14.50 13.60 0 0 0
20/06/2019
13.60
 8,929 14.90 14.90 13.60 0 8,500 -0.1
19/06/2019
14.90
 16,500 14.00 14.90 13.90 0 0 0
18/06/2019
14.00
 12,500 14.00 14.00 13.90 0 12,500 -0.2
17/06/2019
14.00
 31,061 14.50 14.60 13.70 0 29,000 -0.4
14/06/2019
14.50
 29 14.50 14.50 14.50 0 0 0
13/06/2019
14.50
 18,200 14.70 14.70 14.40 0 0 0
12/06/2019
14.70
 44,110 15.10 15.10 14.70 0 0 0
11/06/2019
15.10
 0 15.10 15.10 15.10 0 0 0
10/06/2019
15.10
 30 15.10 15.10 15.10 0 0 0
07/06/2019
15.10
 14,700 15.10 15.10 15.00 0 0 0
06/06/2019
15.10
 25,200 15.30 15.40 15.10 0 20,200 -0.3
05/06/2019
15.30
 40,000 15.30 15.30 15.20 0 40,000 -0.6
04/06/2019
15.30
 82,389 15.30 15.30 15.20 0 50,000 -0.8
03/06/2019
15.30
 235,000 15.20 16.00 15.20 0 46,100 -0.7
31/05/2019
15.20
 118,800 15.20 16.20 15.00 100 55,000 -0.9
30/05/2019
15.20
 23,500 15.40 15.40 15.20 0 15,500 -0.2
29/05/2019
15.40
 18,000 15.30 15.40 15.40 0 0 0
28/05/2019
15.30
 177,353 15.00 16.30 15.00 0 15,000 -0.2
27/05/2019
15.00
 29,481 15.00 15.50 14.40 0 81 -0.0
24/05/2019
15.00
 33,400 15.00 15.50 14.50 0 0 0
23/05/2019
15.00
 118,131 15.50 15.60 15.00 0 0 0
22/05/2019
15.50
 60,000 15.40 15.60 15.00 0 13,000 0
21/05/2019
15.40
 22,218 15.00 15.80 15.00 0 9,000 -0.0
20/05/2019
15.00
 56,508 14.50 15.50 15.00 0 9,000 -0.1
17/05/2019
14.50
 31,100 15.00 15.00 14.00 0 0 0
16/05/2019
15.00
 4,300 14.50 15.00 14.50 3,300 0 0.0
15/05/2019
14.50
 12,808 14.50 14.50 14.40 10,700 0 0.2
14/05/2019
14.50
 14,701 14.00 14.50 14.10 0 0 0
13/05/2019
14.00
 12,300 14.00 14.10 14.00 0 0 0
10/05/2019
14.00
 34,800 13.60 14.50 13.60 0 0 0
09/05/2019
13.60
 7,500 13.50 13.60 13.60 0 0 0
08/05/2019
13.50
 25,200 13.50 13.50 13.50 0 0 0
07/05/2019
13.50
 16,400 13.60 13.60 13.30 0 0 0
06/05/2019
13.60
 0 13.60 13.60 13.60 0 0 0
03/05/2019
13.60
 0 13.60 13.60 13.60 0 0 0
02/05/2019
13.60
 3,500 13.60 13.70 13.60 0 500 -0.0
26/04/2019
13.60
 48 13.60 13.60 13.60 0 0 0
25/04/2019
13.60
 1,000 13.70 13.70 13.60 0 0 0
24/04/2019
13.70
 0 13.70 13.70 13.70 0 0 0
23/04/2019
13.70
 9,800 13.60 13.70 13.20 0 9,700 -0.1
22/04/2019
13.60
 16,600 13.60 13.60 13.60 0 0 0
19/04/2019
13.60
 2,400 13.50 13.60 13.50 0 0 0
18/04/2019
13.50
 5,580 13.50 13.50 13.50 0 80 -0.0
17/04/2019
13.50
 1,400 13.60 13.60 13.50 0 0 0
16/04/2019
13.60
 60 13.60 13.60 13.60 0 0 0
12/04/2019
13.60
 2,060 13.50 13.80 13.50 60 0 0.0
11/04/2019
13.50
 842 13.50 13.70 13.40 0 0 0
10/04/2019
13.50
 15,020 13.50 13.90 13.40 0 4,200 -0.1
09/04/2019
13.50
 24,775 13.50 13.50 13.40 0 21,000 -0.3
08/04/2019
13.50
 5,642 13.60 13.60 13.50 0 5,000 -0.1
05/04/2019
13.60
 250 13.60 13.60 13.60 0 0 0
04/04/2019
13.60
 7,900 13.90 14.00 13.60 0 0 0
03/04/2019
13.90
 6,100 13.90 13.90 13.80 0 0 0
02/04/2019
13.90
 58,969 14.00 15.30 13.80 30,200 47,754 -0.2
01/04/2019
14.00
 21,000 14.60 14.60 14.00 0 2,100 -0.0
29/03/2019
14.60
 43,300 15.70 15.70 14.50 0 0 0
28/03/2019
15.70
 150,000 14.30 15.70 13.20 25,000 34,500 -0.1
27/03/2019
14.30
 13,084 15.60 15.60 14.30 0 0 0
26/03/2019
15.60
 43,700 14.50 15.60 13.50 0 0 0
25/03/2019
14.50
 24,141 13.60 14.50 13.10 0 0 0
22/03/2019
13.60
 32,602 13.20 13.70 13.30 0 0 0
21/03/2019
13.20
 24,500 13.20 13.30 13.00 0 0 0
20/03/2019
13.20
 19,402 13.50 13.50 13.10 0 0 0
19/03/2019
13.50
 3,200 13.40 13.50 13.50 0 0 0
18/03/2019
13.40
 5,204 14.00 14.00 13.40 0 0 0
15/03/2019
14.00
 23,114 13.50 14.00 13.10 0 0 0
14/03/2019
13.50
 22,700 13.90 13.90 13.50 0 0 0
13/03/2019
13.90
 10,903 13.80 13.90 13.50 0 0 0
12/03/2019
13.80
 2,000 13.80 13.80 13.80 0 0 0
11/03/2019
13.80
 400 14.20 14.20 13.80 0 0 0
08/03/2019
14.20
 0 14.20 14.20 14.20 0 0 0
07/03/2019
14.20
 10 14.20 14.20 14.20 0 0 0
06/03/2019
14.20
 2,000 14.00 14.20 14.00 0 0 0
05/03/2019
14.00
 3 14.00 14.00 14.00 0 3 -0.0
04/03/2019
14.00
 9,500 15.00 15.00 14.00 0 0 0
01/03/2019
15.00
 5,000 14.10 15.00 14.10 0 0 0
28/02/2019
14.10
 0 14.10 14.10 14.10 0 0 0
27/02/2019
14.10
 9,942 13.70 14.10 13.50 0 0 0
26/02/2019
13.70
 102 14.00 14.00 13.70 0 0 0
25/02/2019
14.00
 0 14.00 14.00 14.00 0 0 0
22/02/2019
14.00
 10,100 14.00 14.00 14.00 0 0 0
21/02/2019
14.00
 9,000 14.00 14.00 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |